Options Chain for HSBC HLDGS PLC SPON ADR NEW (HSBC) - $85.79 as of 3/6/2026 6:16:12 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 32.20 | 36.00 | 34.10 | % | 0.68 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:46 PM EST | |||
| 55.00 | 27.20 | 31.10 | 29.15 | % | 0.53 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:46 PM EST | |||
| 60.00 | 22.20 | 26.10 | 24.15 | % | 0.40 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:46 PM EST | |||
| 65.00 | 17.30 | 21.10 | 19.20 | % | 0.30 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:46 PM EST | |||
| 70.00 | 12.50 | 16.20 | 14.35 | % | 0.20 | 0 | 0 | 0.76 | 1.00 | 0.01 | 0.00 | 3/6/2026 3:59:46 PM EST | |||
| 75.00 | 7.70 | 11.50 | 9.60 | % | 0.13 | 0 | 0 | 0.62 | 0.86 | 0.04 | -0.01 | 3/6/2026 3:59:46 PM EST | |||
| 76.00 | 6.70 | 10.60 | 8.65 | % | 0.11 | 0 | 0 | 0.59 | 0.84 | 0.04 | -0.01 | 3/6/2026 3:59:46 PM EST | |||
| 77.00 | 6.00 | 9.80 | 7.90 | % | 0.10 | 0 | 0 | 0.58 | 0.79 | 0.04 | -0.01 | 3/6/2026 3:59:46 PM EST | |||
| 78.00 | 5.80 | 7.70 | 6.75 | % | 0.09 | 0 | 0 | 0.44 | 0.75 | 0.04 | -0.02 | 3/6/2026 3:59:46 PM EST | |||
| 79.00 | 4.40 | 8.20 | 6.30 | % | 0.08 | 0 | 0 | 0.42 | 0.71 | 0.05 | -0.02 | 3/6/2026 3:59:46 PM EST | |||
| 80.00 | 4.70 | 6.00 | 5.35 | % | 0.07 | 0 | 0 | 0.40 | 0.66 | 0.05 | -0.02 | 3/6/2026 3:59:46 PM EST | |||
| 81.00 | 2.75 | 6.60 | 4.68 | % | 0.06 | 0 | 0 | 0.42 | 0.62 | 0.05 | -0.02 | 3/6/2026 3:59:46 PM EST | |||
| 82.00 | 3.70 | 4.90 | 4.30 | % | 0.05 | 0 | 0 | 0.28 | 0.57 | 0.05 | -0.02 | 3/6/2026 3:59:46 PM EST | |||
| 83.00 | 2.00 | 4.20 | 3.10 | % | 0.04 | 0 | 0 | 0.28 | 0.52 | 0.05 | -0.02 | 3/6/2026 3:59:46 PM EST | |||
| 84.00 | 2.70 | 3.70 | 3.20 | % | 0.04 | 0 | 0 | 0.32 | 0.47 | 0.05 | -0.02 | 3/6/2026 3:59:46 PM EST | |||
| 85.00 | 2.30 | 3.30 | 2.80 | % | 0.03 | 0 | 0 | 0.33 | 0.42 | 0.05 | -0.02 | 3/6/2026 3:59:46 PM EST | |||
| 86.00 | 1.95 | 3.10 | 2.53 | % | 0.03 | 0 | 0 | 0.33 | 0.37 | 0.04 | -0.02 | 3/6/2026 3:59:46 PM EST | |||
| 87.00 | 0.75 | 4.20 | 2.48 | % | 0.03 | 0 | 0 | 0.30 | 0.34 | 0.04 | -0.02 | 3/6/2026 3:59:46 PM EST | |||
| 88.00 | 0.80 | 2.80 | 1.80 | % | 0.02 | 0 | 0 | 0.35 | 0.30 | 0.04 | -0.02 | 3/6/2026 3:59:46 PM EST | |||
| 89.00 | 0.10 | 2.05 | 1.08 | % | 0.01 | 0 | 0 | 0.25 | 0.29 | 0.03 | -0.03 | 3/6/2026 3:59:46 PM EST | |||
| 90.00 | 0.95 | 2.55 | 1.75 | % | 0.02 | 0 | 0 | 0.36 | 0.25 | 0.03 | -0.02 | 3/6/2026 3:59:46 PM EST | |||
| 91.00 | 0.10 | 1.60 | 0.85 | % | 0.01 | 0 | 0 | 0.28 | 0.21 | 0.03 | -0.02 | 3/6/2026 3:59:46 PM EST | |||
| 92.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.48 | 0.18 | 0.03 | -0.02 | 3/6/2026 3:59:46 PM EST | |||
| 93.00 | 0.00 | 3.00 | 1.50 | % | 0.02 | 0 | 0 | 0.56 | 0.15 | 0.03 | -0.02 | 3/6/2026 3:59:46 PM EST | |||
| 94.00 | 0.00 | 2.90 | 1.45 | % | 0.02 | 0 | 0 | 0.57 | 0.14 | 0.02 | -0.02 | 3/6/2026 3:59:46 PM EST | |||
| 95.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.59 | 0.12 | 0.02 | -0.02 | 3/6/2026 3:59:46 PM EST | |||
| 96.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.60 | 0.10 | 0.02 | -0.01 | 3/6/2026 3:59:46 PM EST | |||
| 97.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.61 | 0.09 | 0.02 | -0.01 | 3/6/2026 3:59:46 PM EST | |||
| 98.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.63 | 0.08 | 0.01 | -0.01 | 3/6/2026 3:59:46 PM EST | |||
| 99.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.65 | 0.07 | 0.01 | -0.01 | 3/6/2026 3:59:46 PM EST | |||
| 100.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.65 | 0.06 | 0.01 | -0.01 | 3/6/2026 3:59:46 PM EST | |||
| 105.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.74 | 0.03 | 0.01 | -0.01 | 3/6/2026 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.40 | 1.20 | % | 0.02 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:46 PM EST | |||
| 55.00 | 0.00 | 2.55 | 1.28 | % | 0.02 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:46 PM EST | |||
| 60.00 | 0.00 | 2.70 | 1.35 | % | 0.02 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:46 PM EST | |||
| 65.00 | 0.00 | 2.85 | 1.43 | % | 0.02 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:46 PM EST | |||
| 70.00 | 0.70 | 1.30 | 1.00 | % | 0.01 | 0 | 0 | 0.43 | 0.00 | 0.01 | 0.00 | 3/6/2026 3:59:46 PM EST | |||
| 75.00 | 0.35 | 3.10 | 1.73 | % | 0.02 | 0 | 0 | 0.38 | -0.14 | 0.04 | -0.01 | 3/6/2026 3:59:46 PM EST | |||
| 76.00 | 1.10 | 2.30 | 1.70 | % | 0.02 | 0 | 0 | 0.33 | -0.16 | 0.04 | -0.01 | 3/6/2026 3:59:46 PM EST | |||
| 77.00 | 1.75 | 4.20 | 2.98 | % | 0.04 | 0 | 0 | 0.45 | -0.21 | 0.04 | -0.01 | 3/6/2026 3:59:46 PM EST | |||
| 78.00 | 0.70 | 3.10 | 1.90 | % | 0.02 | 0 | 0 | 0.29 | -0.25 | 0.04 | -0.02 | 3/6/2026 3:59:46 PM EST | |||
| 79.00 | 2.05 | 4.80 | 3.43 | % | 0.04 | 0 | 0 | 0.41 | -0.29 | 0.05 | -0.02 | 3/6/2026 3:59:46 PM EST | |||
| 80.00 | 2.40 | 3.60 | 3.00 | % | 0.04 | 0 | 0 | 0.34 | -0.34 | 0.05 | -0.02 | 3/6/2026 3:59:46 PM EST | |||
| 81.00 | 2.70 | 4.00 | 3.35 | % | 0.04 | 0 | 0 | 0.32 | -0.38 | 0.05 | -0.02 | 3/6/2026 3:59:46 PM EST | |||
| 82.00 | 2.85 | 4.40 | 3.63 | % | 0.04 | 0 | 0 | 0.31 | -0.43 | 0.05 | -0.02 | 3/6/2026 3:59:46 PM EST | |||
| 83.00 | 3.00 | 4.90 | 3.95 | % | 0.05 | 0 | 0 | 0.33 | -0.48 | 0.05 | -0.02 | 3/6/2026 3:59:46 PM EST | |||
| 84.00 | 4.50 | 5.60 | 5.05 | % | 0.06 | 0 | 0 | 0.33 | -0.53 | 0.05 | -0.02 | 3/6/2026 3:59:46 PM EST | |||
| 85.00 | 4.80 | 6.10 | 5.45 | 5.54 | % | 0.06 | 1 | 0 | 0.31 | -0.58 | 0.05 | -0.02 | 3/6/2026 | 3/6/2026 3:59:46 PM EST | |
| 86.00 | 5.70 | 6.70 | 6.20 | % | 0.07 | 0 | 0 | 0.30 | -0.63 | 0.04 | -0.02 | 3/6/2026 3:59:46 PM EST | |||
| 87.00 | 5.30 | 8.70 | 7.00 | % | 0.08 | 0 | 0 | 0.33 | -0.66 | 0.04 | -0.02 | 3/6/2026 3:59:46 PM EST | |||
| 88.00 | 6.60 | 9.50 | 8.05 | % | 0.09 | 0 | 0 | 0.35 | -0.70 | 0.04 | -0.02 | 3/6/2026 3:59:46 PM EST | |||
| 89.00 | 6.50 | 10.30 | 8.40 | % | 0.09 | 0 | 0 | 0.50 | -0.71 | 0.03 | -0.03 | 3/6/2026 3:59:46 PM EST | |||
| 90.00 | 7.40 | 11.10 | 9.25 | % | 0.10 | 0 | 0 | 0.50 | -0.75 | 0.03 | -0.02 | 3/6/2026 3:59:46 PM EST | |||
| 91.00 | 8.20 | 11.90 | 10.05 | % | 0.11 | 0 | 0 | 0.51 | -0.79 | 0.03 | -0.02 | 3/6/2026 3:59:46 PM EST | |||
| 92.00 | 9.00 | 13.00 | 11.00 | % | 0.12 | 0 | 0 | 0.52 | -0.82 | 0.03 | -0.02 | 3/6/2026 3:59:46 PM EST | |||
| 93.00 | 9.80 | 13.70 | 11.75 | % | 0.13 | 0 | 0 | 0.54 | -0.85 | 0.03 | -0.02 | 3/6/2026 3:59:46 PM EST | |||
| 94.00 | 10.80 | 14.60 | 12.70 | % | 0.14 | 0 | 0 | 0.55 | -0.86 | 0.02 | -0.02 | 3/6/2026 3:59:46 PM EST | |||
| 95.00 | 11.70 | 15.50 | 13.60 | % | 0.14 | 0 | 0 | 0.56 | -0.88 | 0.02 | -0.02 | 3/6/2026 3:59:46 PM EST | |||
| 96.00 | 12.60 | 16.50 | 14.55 | % | 0.15 | 0 | 0 | 0.58 | -0.90 | 0.02 | -0.01 | 3/6/2026 3:59:46 PM EST | |||
| 97.00 | 13.50 | 17.40 | 15.45 | % | 0.16 | 0 | 0 | 0.59 | -0.91 | 0.02 | -0.01 | 3/6/2026 3:59:46 PM EST | |||
| 98.00 | 14.50 | 18.40 | 16.45 | % | 0.17 | 0 | 0 | 0.61 | -0.92 | 0.01 | -0.01 | 3/6/2026 3:59:46 PM EST | |||
| 99.00 | 15.50 | 19.30 | 17.40 | % | 0.18 | 0 | 0 | 0.62 | -0.93 | 0.01 | -0.01 | 3/6/2026 3:59:46 PM EST | |||
| 100.00 | 17.40 | 20.20 | 18.80 | % | 0.19 | 0 | 0 | 0.63 | -0.94 | 0.01 | -0.01 | 3/6/2026 3:59:46 PM EST | |||
| 105.00 | 21.40 | 25.20 | 23.30 | % | 0.22 | 0 | 0 | 0.72 | -0.97 | 0.01 | -0.01 | 3/6/2026 3:59:46 PM EST |